| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 5,801,827 |
| 20 May 2022 | CNY | 3.98 | 4.06 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 6,390,800 |
| 19 May 2022 | CNY | 3.88 | 3.96 | 3.84 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,687,600 |
| 18 May 2022 | CNY | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 5,684,100 |
| 17 May 2022 | CNY | 3.99 | 3.99 | 3.85 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,146,900 |
| 16 May 2022 | CNY | 4 | 4.04 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 6,408,300 |
| 13 May 2022 | CNY | 3.93 | 4 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 6,657,600 |
| 12 May 2022 | CNY | 3.91 | 3.99 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 7,877,360 |
| 11 May 2022 | CNY | 4.05 | 4.12 | 3.92 | 3.93 | 3.93 | -0.14 (-3.44%) | 11,898,500 |
| 10 May 2022 | CNY | 3.9 | 4.13 | 3.81 | 4.07 | 4.07 | +0.14 (+3.56%) | 12,592,330 |
| 9 May 2022 | CNY | 3.88 | 4 | 3.81 | 3.93 | 3.93 | +0.09 (+2.34%) | 8,417,100 |
| 6 May 2022 | CNY | 3.83 | 3.89 | 3.76 | 3.84 | 3.84 | -0.08 (-2.04%) | 7,656,601 |
| 5 May 2022 | CNY | 3.8 | 3.99 | 3.77 | 3.92 | 3.92 | +0.13 (+3.43%) | 9,815,541 |
| 29 Apr 2022 | CNY | 3.75 | 3.85 | 3.72 | 3.79 | 3.79 | -0.03 (-0.79%) | 11,032,657 |
| 28 Apr 2022 | CNY | 3.75 | 3.87 | 3.66 | 3.82 | 3.82 | +0.08 (+2.14%) | 12,448,910 |
| 27 Apr 2022 | CNY | 3.61 | 3.82 | 3.5 | 3.74 | 3.74 | +0.09 (+2.47%) | 13,134,281 |
| 26 Apr 2022 | CNY | 3.66 | 3.84 | 3.53 | 3.65 | 3.65 | -0.02 (-0.54%) | 16,617,637 |
| 25 Apr 2022 | CNY | 3.97 | 3.97 | 3.66 | 3.67 | 3.67 | -0.34 (-8.48%) | 10,794,200 |
| 22 Apr 2022 | CNY | 4.09 | 4.12 | 3.97 | 4.01 | 4.01 | -0.09 (-2.20%) | 8,871,700 |
| 21 Apr 2022 | CNY | 4.35 | 4.39 | 4.05 | 4.1 | 4.1 | -0.31 (-7.03%) | 11,363,800 |
| 20 Apr 2022 | CNY | 4.36 | 4.6 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 12,064,200 |
| 19 Apr 2022 | CNY | 4.21 | 4.43 | 4.21 | 4.38 | 4.38 | +0.17 (+4.04%) | 11,033,450 |
| 18 Apr 2022 | CNY | 4.27 | 4.29 | 4.15 | 4.21 | 4.21 | -0.06 (-1.41%) | 8,680,800 |
| 15 Apr 2022 | CNY | 4.5 | 4.59 | 4.25 | 4.27 | 4.27 | -0.28 (-6.15%) | 16,040,120 |
| 14 Apr 2022 | CNY | 4.59 | 4.62 | 4.49 | 4.55 | 4.55 | -0.04 (-0.87%) | 8,783,900 |
| 13 Apr 2022 | CNY | 4.63 | 4.72 | 4.53 | 4.59 | 4.59 | -0.08 (-1.71%) | 14,541,125 |
| 12 Apr 2022 | CNY | 4.56 | 4.72 | 4.55 | 4.67 | 4.67 | -0.01 (-0.21%) | 18,109,590 |
| 11 Apr 2022 | CNY | 4.75 | 4.9 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 30,873,457 |
| 8 Apr 2022 | CNY | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | +0.23 (+5.16%) | 15,240,857 |
| 7 Apr 2022 | CNY | 4.55 | 4.64 | 4.45 | 4.46 | 4.46 | -0.08 (-1.76%) | 11,736,481 |
